Skip to main content
logo
Covista Inc. (CVSA)
NYSE: CVSA · Real-Time Price · USD
129.46
+0.08 (0.06%)
Oct 12, 2026, 2:06 PM EDT - Market open

Covista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 2026127.48129.91127.48129.46129.460.06%71,240
Oct 9, 2026130.50131.97127.00129.38129.38-0.70%195,875
Oct 8, 2026127.04131.23127.04130.29130.292.35%221,549
Oct 7, 2026128.00128.97126.58127.30127.30-0.05%267,286
Oct 6, 2026125.64127.64125.22127.37127.371.58%217,979
Oct 5, 2026125.00126.79124.80125.39125.39-0.07%402,469
Oct 2, 2026125.17126.96124.28125.48125.481.75%296,489
Oct 1, 2026123.41125.37122.37123.32123.320.92%363,476
Sep 30, 2026120.26123.60118.63122.20122.202.30%350,239
Sep 29, 2026116.59120.68116.59119.45119.451.65%392,097
Sep 28, 2026120.55120.55117.29117.51117.51-2.68%670,014
Sep 25, 2026124.31124.31120.70120.75120.75-2.75%525,848
Sep 24, 2026123.80125.89122.73124.16124.160.79%353,230
Sep 23, 2026122.27124.42121.09123.19123.190.15%260,855
Sep 22, 2026127.00127.20122.14123.00123.00-2.22%428,088
Sep 21, 2026127.28127.28124.01125.79125.79-0.73%239,539
Sep 18, 2026126.28127.28124.07126.72126.720.25%719,834
Sep 17, 2026127.80127.84125.78126.41126.41-0.62%224,759
Sep 16, 2026125.98128.09125.65127.20127.200.73%351,181
Sep 15, 2026125.34126.61122.40126.28126.280.63%268,270
Sep 14, 2026126.36129.04124.46125.49125.490.32%267,354
Sep 11, 2026124.94125.67122.92125.09125.091.18%198,556
Sep 10, 2026125.89127.07123.35123.63123.63-1.81%283,224
Sep 9, 2026124.48126.67122.52125.91125.910.61%262,505
Sep 8, 2026129.03129.65125.02125.15125.15-2.30%370,727
Sep 4, 2026126.95129.26126.26128.09128.090.35%250,701
Sep 3, 2026130.00130.88127.12127.64127.64-4.86%389,331
Sep 2, 2026133.66135.88132.98134.16134.160.43%350,516
Sep 1, 2026133.12137.22132.95133.58133.580.94%297,330
Aug 31, 2026135.99136.06131.79132.33132.33-1.59%514,278
Aug 28, 2026140.68142.13134.05134.47134.47-4.41%388,852
Aug 27, 2026137.18141.43137.16140.68140.682.10%307,371
Aug 26, 2026135.48138.71135.00137.78137.781.03%300,282
Aug 25, 2026131.59137.11129.66136.38136.382.73%356,823
Aug 24, 2026132.85135.96131.51132.76132.760.31%352,986
Aug 21, 2026128.25132.79126.39132.35132.353.37%415,466
Aug 20, 2026130.99133.48128.01128.04128.04-2.95%415,548
Aug 19, 2026133.43135.57131.50131.93131.930.36%270,379
Aug 18, 2026134.30136.34131.41131.46131.46-0.65%282,611
Aug 17, 2026130.50133.47130.50132.32132.320.23%312,039
Aug 14, 2026131.96132.19130.49132.01132.010.09%164,796
Aug 13, 2026130.14134.12128.30131.89131.892.86%267,395
Aug 12, 2026125.65129.39125.34128.22128.221.38%341,666
Aug 11, 2026130.16132.09125.19126.48126.48-1.73%329,097
Aug 10, 2026138.90139.78128.56128.71128.71-8.70%439,691
Aug 7, 2026127.19141.92124.14140.98140.9813.46%679,253
Aug 6, 2026127.65127.65122.07124.26124.26-3.61%546,294
Aug 5, 2026133.29133.29128.35128.91128.91-0.75%274,180
Aug 4, 2026125.10130.46123.45129.89129.891.88%213,930
Aug 3, 2026124.27128.30122.56127.49127.492.11%279,483